Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier Inc (TSX: BBD-A )

73.47 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 3.990 4.000 3.970 3.990 49,663 +0.02(+0.50%)
Dec 28, 2006 3.900 3.970 3.900 3.970 27,003 +0.08(+2.06%)
Dec 27, 2006 3.850 3.930 3.850 3.890 32,776 +0.04(+1.04%)
Dec 26, 2006 3.820 3.860 3.810 3.850 51,806 +0.00(+0.00%)
Dec 22, 2006 3.820 3.860 3.810 3.850 51,806 +0.02(+0.52%)
Dec 21, 2006 3.740 3.830 3.690 3.830 37,016 +0.06(+1.59%)
Dec 20, 2006 3.730 3.770 3.680 3.770 41,414 +0.03(+0.80%)
Dec 19, 2006 3.680 3.770 3.680 3.740 41,371 -0.02(-0.53%)
Dec 18, 2006 3.680 3.760 3.680 3.760 31,672 +0.01(+0.27%)
Dec 15, 2006 3.820 3.820 3.720 3.750 27,407 -0.05(-1.32%)
Dec 14, 2006 3.850 3.860 3.770 3.800 15,406 -0.05(-1.30%)
Dec 13, 2006 3.930 3.930 3.850 3.850 38,857 -0.06(-1.53%)
Dec 12, 2006 3.830 3.930 3.810 3.910 18,046 +0.01(+0.26%)
Dec 11, 2006 3.860 3.900 3.850 3.900 26,993 +0.01(+0.26%)
Dec 08, 2006 3.880 3.890 3.840 3.890 36,564 +0.07(+1.83%)
Dec 07, 2006 3.880 3.960 3.820 3.820 70,472 -0.09(-2.30%)
Dec 06, 2006 3.880 3.910 3.840 3.910 1,523,663 +0.03(+0.77%)
Dec 05, 2006 3.810 3.900 3.810 3.880 36,137 +0.03(+0.78%)
Dec 04, 2006 3.820 3.850 3.770 3.850 86,763 +0.03(+0.79%)
Dec 01, 2006 3.880 3.880 3.800 3.820 58,692 -0.03(-0.78%)
Nov 30, 2006 4.020 4.030 3.840 3.850 52,728 -0.16(-3.99%)
Nov 29, 2006 3.950 4.050 3.900 4.010 165,105 +0.17(+4.43%)
Nov 28, 2006 3.840 3.880 3.820 3.840 1,607,900 -0.02(-0.52%)
Nov 27, 2006 3.820 3.870 3.810 3.860 103,186 +0.05(+1.31%)
Nov 24, 2006 3.800 3.830 3.780 3.810 20,474 +0.02(+0.53%)
Nov 22, 2006 3.850 3.850 3.750 3.790 50,204 -0.08(-2.07%)
Nov 21, 2006 3.740 3.870 3.740 3.870 36,828 +0.09(+2.38%)
Nov 20, 2006 3.800 3.800 3.720 3.780 144,598 -0.04(-1.05%)
Nov 17, 2006 4.000 4.010 3.820 3.820 127,222 -0.17(-4.26%)
Nov 16, 2006 3.950 3.990 3.950 3.990 30,054 +0.00(+0.00%)
Nov 15, 2006 4.150 4.150 3.930 3.990 224,421 -0.14(-3.39%)
Nov 14, 2006 4.140 4.180 4.100 4.130 48,284 -0.04(-0.96%)
Nov 13, 2006 4.170 4.200 4.130 4.170 57,799 +0.05(+1.21%)
Nov 10, 2006 4.030 4.130 4.020 4.120 53,837 +0.05(+1.23%)
Nov 09, 2006 4.100 4.120 4.050 4.070 54,622 -0.03(-0.73%)
Nov 08, 2006 3.970 4.110 3.970 4.100 152,340 +0.05(+1.23%)
Nov 07, 2006 3.930 4.060 3.930 4.050 132,520 +0.12(+3.05%)
Nov 06, 2006 3.800 3.950 3.800 3.930 46,835 +0.06(+1.55%)
Nov 03, 2006 3.880 3.900 3.870 3.870 45,577 -0.10(-2.52%)
Nov 02, 2006 3.880 3.980 3.880 3.970 119,607 +0.14(+3.66%)
Nov 01, 2006 3.790 3.920 3.790 3.830 29,860 -0.09(-2.30%)
Oct 31, 2006 3.690 3.940 3.690 3.920 48,856 +0.19(+5.09%)
Oct 30, 2006 3.770 3.770 3.620 3.730 85,566 -0.05(-1.32%)
Oct 27, 2006 3.910 3.940 3.780 3.780 30,187 -0.15(-3.82%)
Oct 26, 2006 3.910 3.960 3.870 3.930 68,248 -0.01(-0.25%)
Oct 25, 2006 4.100 4.100 3.870 3.940 184,487 -0.17(-4.14%)
Oct 24, 2006 3.850 4.140 3.830 4.110 270,760 +0.29(+7.59%)
Oct 23, 2006 3.780 3.840 3.780 3.820 28,661 -0.03(-0.78%)
Oct 20, 2006 3.830 3.850 3.770 3.850 32,024 +0.07(+1.85%)
Oct 19, 2006 3.710 3.800 3.700 3.780 26,577 +0.05(+1.34%)
Oct 18, 2006 3.720 3.770 3.690 3.730 29,189 -0.03(-0.80%)
Oct 17, 2006 3.780 3.820 3.720 3.760 22,261 -0.04(-1.05%)
Oct 16, 2006 3.830 3.830 3.720 3.800 36,090 -0.04(-1.04%)
Oct 13, 2006 3.780 3.890 3.780 3.840 40,266 +0.05(+1.32%)
Oct 12, 2006 3.720 3.830 3.710 3.790 45,415 +0.06(+1.61%)
Oct 11, 2006 3.800 3.820 3.700 3.730 23,274 -0.12(-3.12%)
Oct 10, 2006 3.730 3.850 3.690 3.850 67,640 +0.15(+4.05%)
Oct 09, 2006 3.900 3.900 3.690 3.700 57,670 +0.00(+0.00%)
Oct 06, 2006 3.900 3.900 3.690 3.700 57,670 -0.17(-4.39%)
Oct 05, 2006 3.600 3.940 3.600 3.870 208,718 +0.25(+6.91%)
Oct 04, 2006 3.600 3.650 3.570 3.620 36,261 +0.01(+0.28%)
Oct 03, 2006 3.650 3.650 3.550 3.610 21,610 -0.03(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.